CBOT - Delayed Quote • USD
S&P Composite 1500 ESG Tilted I (ZM=F)
As of 2:19 PM EDT. Market Open.
Currency in USD
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 345.80 | 351.90 | 345.70 | 349.30 | 349.30 | 111,033 |
Apr 23, 2024 | 344.00 | 348.30 | 342.50 | 345.20 | 345.20 | 45,147 |
Apr 22, 2024 | 342.50 | 346.70 | 338.90 | 344.30 | 344.30 | 45,147 |
Apr 19, 2024 | 337.80 | 345.80 | 337.60 | 343.70 | 343.70 | 51,288 |
Apr 18, 2024 | 338.70 | 340.10 | 336.20 | 338.00 | 338.00 | 52,227 |
Apr 17, 2024 | 335.70 | 340.70 | 335.30 | 338.70 | 338.70 | 62,508 |
Apr 16, 2024 | 338.60 | 341.50 | 335.20 | 335.30 | 335.30 | 52,131 |
Apr 15, 2024 | 343.90 | 344.60 | 336.60 | 338.50 | 338.50 | 76,055 |
Apr 12, 2024 | 335.20 | 345.10 | 334.80 | 344.40 | 344.40 | 120,929 |
Apr 11, 2024 | 330.90 | 336.30 | 330.20 | 335.60 | 335.60 | 118,489 |
Apr 10, 2024 | 335.60 | 336.90 | 330.60 | 330.90 | 330.90 | 75,219 |
Apr 9, 2024 | 335.60 | 338.50 | 332.30 | 335.60 | 335.60 | 87,474 |
Apr 8, 2024 | 333.10 | 338.30 | 332.30 | 336.00 | 336.00 | 82,325 |
Apr 5, 2024 | 331.50 | 335.60 | 329.60 | 333.10 | 333.10 | 82,321 |
Apr 4, 2024 | 330.00 | 333.90 | 327.80 | 333.50 | 333.50 | 69,291 |
Apr 3, 2024 | 328.50 | 331.40 | 325.10 | 330.00 | 330.00 | 61,117 |
Apr 2, 2024 | 333.30 | 334.50 | 327.00 | 328.30 | 328.30 | 83,693 |
Apr 1, 2024 | 338.30 | 338.70 | 331.30 | 333.40 | 333.40 | 59,813 |
Mar 28, 2024 | 338.80 | 339.30 | 332.80 | 337.70 | 337.70 | 77,542 |
Mar 27, 2024 | 339.20 | 341.90 | 338.20 | 339.00 | 339.00 | 55,772 |
Mar 26, 2024 | 341.50 | 341.70 | 338.50 | 339.80 | 339.80 | 57,394 |
Mar 25, 2024 | 338.90 | 342.80 | 336.60 | 341.70 | 341.70 | 52,885 |
Mar 22, 2024 | 344.50 | 345.50 | 337.30 | 339.10 | 339.10 | 62,071 |
Mar 21, 2024 | 342.50 | 347.60 | 338.80 | 344.30 | 344.30 | 87,674 |
Mar 20, 2024 | 334.10 | 343.00 | 333.50 | 342.50 | 342.50 | 83,371 |
Mar 19, 2024 | 331.80 | 334.70 | 329.30 | 333.90 | 333.90 | 64,879 |
Mar 18, 2024 | 334.90 | 338.10 | 331.30 | 331.90 | 331.90 | 61,265 |
Mar 15, 2024 | 337.80 | 339.60 | 332.90 | 334.70 | 334.70 | 62,300 |
Mar 14, 2024 | 333.20 | 333.20 | 333.20 | 333.20 | 333.20 | 93,205 |
Mar 13, 2024 | 328.50 | 331.00 | 326.90 | 331.00 | 331.00 | 79 |
Mar 12, 2024 | 333.30 | 333.80 | 333.30 | 333.80 | 333.80 | 13 |
Mar 11, 2024 | 335.90 | 343.30 | 331.10 | 337.10 | 337.10 | 118 |
Mar 8, 2024 | 334.30 | 341.40 | 332.00 | 341.30 | 341.30 | 418 |
Mar 7, 2024 | 338.30 | 339.90 | 334.00 | 339.90 | 339.90 | 340 |
Mar 6, 2024 | 328.20 | 335.30 | 327.90 | 334.90 | 334.90 | 260 |
Mar 5, 2024 | 335.50 | 335.50 | 329.30 | 331.20 | 331.20 | 755 |
Mar 4, 2024 | 337.90 | 339.60 | 334.00 | 335.20 | 335.20 | 302 |
Mar 1, 2024 | 334.40 | 336.90 | 333.00 | 334.00 | 334.00 | 1,179 |
Feb 29, 2024 | 330.80 | 335.60 | 328.00 | 333.30 | 333.30 | 2,531 |
Feb 28, 2024 | 328.50 | 333.60 | 328.00 | 331.30 | 331.30 | 14,655 |
Feb 27, 2024 | 334.50 | 339.80 | 326.70 | 327.80 | 327.80 | 40,233 |
Feb 26, 2024 | 332.50 | 335.40 | 330.50 | 334.40 | 334.40 | 45,232 |
Feb 23, 2024 | 334.90 | 336.60 | 328.00 | 331.50 | 331.50 | 52,440 |
Feb 22, 2024 | 342.30 | 344.10 | 334.40 | 334.90 | 334.90 | 46,772 |
Feb 21, 2024 | 348.00 | 348.20 | 341.50 | 342.00 | 342.00 | 48,994 |
Feb 20, 2024 | 346.60 | 352.40 | 346.40 | 347.60 | 347.60 | 45,357 |
Feb 16, 2024 | 339.70 | 347.80 | 339.30 | 345.60 | 345.60 | 44,088 |
Feb 15, 2024 | 343.40 | 346.40 | 339.00 | 339.50 | 339.50 | 57,724 |
Feb 14, 2024 | 344.80 | 348.50 | 342.30 | 343.30 | 343.30 | 60,388 |
Feb 13, 2024 | 348.90 | 350.30 | 343.50 | 344.80 | 344.80 | 74,958 |
Feb 12, 2024 | 347.10 | 355.90 | 346.50 | 348.90 | 348.90 | 88,785 |
Feb 9, 2024 | 347.10 | 349.40 | 341.00 | 346.80 | 346.80 | 89,726 |
Feb 8, 2024 | 351.00 | 354.60 | 343.50 | 347.10 | 347.10 | 96,609 |
Feb 7, 2024 | 358.80 | 359.80 | 350.00 | 351.20 | 351.20 | 77,876 |
Feb 6, 2024 | 361.00 | 362.60 | 355.90 | 358.80 | 358.80 | 59,064 |
Feb 5, 2024 | 356.80 | 361.50 | 353.20 | 361.10 | 361.10 | 71,513 |
Feb 2, 2024 | 361.70 | 365.50 | 356.10 | 356.80 | 356.80 | 60,179 |
Feb 1, 2024 | 368.30 | 370.40 | 358.80 | 361.70 | 361.70 | 87,733 |
Jan 31, 2024 | 363.00 | 369.70 | 359.00 | 368.30 | 368.30 | 76,464 |
Jan 30, 2024 | 354.30 | 364.00 | 352.50 | 363.00 | 363.00 | 63,732 |
Jan 29, 2024 | 349.90 | 359.00 | 346.20 | 354.30 | 354.30 | 89,243 |
Jan 26, 2024 | 357.90 | 360.10 | 348.60 | 349.00 | 349.00 | 71,438 |
Jan 25, 2024 | 363.30 | 366.80 | 357.00 | 358.20 | 358.20 | 64,425 |
Jan 24, 2024 | 361.00 | 366.10 | 360.40 | 363.30 | 363.30 | 53,567 |
Jan 23, 2024 | 356.20 | 361.70 | 355.20 | 361.10 | 361.10 | 55,962 |
Jan 22, 2024 | 356.50 | 358.00 | 351.40 | 355.80 | 355.80 | 65,697 |
Jan 19, 2024 | 361.90 | 365.70 | 356.00 | 356.50 | 356.50 | 77,885 |
Jan 18, 2024 | 358.70 | 362.40 | 355.50 | 361.30 | 361.30 | 79,071 |
Jan 17, 2024 | 371.50 | 373.60 | 357.10 | 358.70 | 358.70 | 106,001 |
Jan 16, 2024 | 363.20 | 371.70 | 363.20 | 371.10 | 371.10 | 101,814 |
Jan 12, 2024 | 361.80 | 361.80 | 351.30 | 351.30 | 351.30 | 114,265 |
Jan 11, 2024 | 366.10 | 367.00 | 361.40 | 361.40 | 361.40 | 43 |
Jan 10, 2024 | 363.80 | 364.40 | 361.30 | 361.30 | 361.30 | 150 |
Jan 9, 2024 | 365.00 | 367.00 | 364.00 | 366.00 | 366.00 | 151 |
Jan 8, 2024 | 369.00 | 369.20 | 366.10 | 368.10 | 368.10 | 165 |
Jan 5, 2024 | 380.40 | 380.40 | 368.60 | 368.60 | 368.60 | 417 |
Jan 4, 2024 | 380.90 | 383.00 | 379.00 | 381.20 | 381.20 | 374 |
Jan 3, 2024 | 379.60 | 381.60 | 375.20 | 381.00 | 381.00 | 906 |
Jan 2, 2024 | 386.00 | 386.00 | 378.40 | 378.90 | 378.90 | 1,855 |
Dec 29, 2023 | 390.80 | 392.00 | 384.30 | 386.00 | 386.00 | 2,534 |
Dec 28, 2023 | 399.80 | 401.30 | 387.90 | 393.00 | 393.00 | 16,890 |
Dec 27, 2023 | 402.80 | 403.20 | 397.10 | 398.90 | 398.90 | 22,940 |
Dec 26, 2023 | 400.50 | 403.90 | 394.10 | 403.20 | 403.20 | 25,942 |
Dec 22, 2023 | 396.00 | 401.00 | 394.20 | 399.60 | 399.60 | 32,281 |
Dec 21, 2023 | 399.90 | 400.00 | 394.30 | 395.40 | 395.40 | 36,406 |
Dec 20, 2023 | 403.60 | 405.50 | 396.30 | 399.90 | 399.90 | 49,115 |
Dec 19, 2023 | 413.00 | 413.20 | 402.80 | 403.20 | 403.20 | 47,961 |
Dec 18, 2023 | 406.00 | 413.50 | 401.90 | 412.80 | 412.80 | 49,742 |
Dec 15, 2023 | 403.70 | 406.50 | 400.50 | 405.60 | 405.60 | 44,620 |
Dec 14, 2023 | 421.10 | 421.10 | 421.10 | 421.10 | 421.10 | 52,541 |
Dec 13, 2023 | 425.10 | 429.80 | 420.90 | 421.10 | 421.10 | 130 |
Dec 12, 2023 | 432.50 | 434.00 | 427.80 | 429.20 | 429.20 | 147 |
Dec 11, 2023 | 427.80 | 432.30 | 425.50 | 430.70 | 430.70 | 66 |
Dec 8, 2023 | 431.60 | 431.60 | 421.70 | 424.20 | 424.20 | 186 |
Dec 7, 2023 | 425.00 | 425.40 | 419.50 | 424.50 | 424.50 | 408 |
Dec 6, 2023 | 436.70 | 437.30 | 423.00 | 424.40 | 424.40 | 494 |
Dec 5, 2023 | 422.20 | 434.50 | 421.00 | 433.70 | 433.70 | 1,050 |
Dec 4, 2023 | 423.50 | 432.30 | 419.00 | 422.30 | 422.30 | 767 |
Dec 1, 2023 | 440.70 | 440.70 | 423.50 | 425.30 | 425.30 | 2,449 |
Nov 30, 2023 | 449.60 | 449.60 | 440.00 | 442.20 | 442.20 | 3,200 |
Nov 29, 2023 | 449.80 | 454.10 | 442.00 | 444.30 | 444.30 | 27,740 |
Nov 28, 2023 | 459.60 | 465.00 | 450.00 | 450.30 | 450.30 | 46,856 |
Nov 27, 2023 | 458.10 | 466.40 | 455.10 | 458.70 | 458.70 | 53,179 |
Nov 24, 2023 | 458.10 | 463.80 | 456.70 | 457.40 | 457.40 | 29,612 |
Nov 22, 2023 | 459.60 | 466.80 | 454.20 | 458.10 | 458.10 | 44,368 |
Nov 21, 2023 | 460.30 | 467.50 | 454.50 | 459.20 | 459.20 | 42,793 |
Nov 20, 2023 | 453.10 | 461.70 | 440.80 | 460.20 | 460.20 | 38,006 |
Nov 17, 2023 | 465.40 | 467.80 | 451.90 | 453.30 | 453.30 | 44,780 |
Nov 16, 2023 | 469.30 | 471.60 | 453.40 | 466.80 | 466.80 | 52,153 |
Nov 15, 2023 | 473.70 | 479.00 | 464.20 | 469.20 | 469.20 | 46,579 |
Nov 14, 2023 | 469.10 | 475.10 | 455.30 | 473.60 | 473.60 | 60,126 |
Nov 13, 2023 | 450.00 | 474.40 | 448.70 | 469.10 | 469.10 | 62,210 |
Nov 10, 2023 | 450.50 | 451.10 | 445.00 | 449.40 | 449.40 | 47,549 |
Nov 9, 2023 | 450.80 | 453.10 | 443.00 | 449.90 | 449.90 | 72,304 |
Nov 8, 2023 | 448.70 | 464.20 | 448.00 | 449.80 | 449.80 | 83,807 |
Nov 7, 2023 | 438.50 | 456.30 | 436.50 | 447.40 | 447.40 | 76,646 |
Nov 6, 2023 | 442.80 | 446.00 | 433.00 | 437.50 | 437.50 | 58,341 |
Nov 3, 2023 | 427.30 | 445.00 | 424.40 | 442.10 | 442.10 | 61,200 |
Nov 2, 2023 | 430.40 | 434.50 | 422.50 | 426.30 | 426.30 | 58,786 |
Nov 1, 2023 | 431.00 | 432.60 | 424.00 | 430.40 | 430.40 | 47,198 |
Oct 31, 2023 | 426.60 | 435.30 | 423.00 | 431.00 | 431.00 | 57,325 |
Oct 30, 2023 | 441.40 | 442.10 | 424.40 | 426.50 | 426.50 | 69,894 |
Oct 27, 2023 | 429.50 | 448.40 | 428.10 | 442.40 | 442.40 | 81,020 |
Oct 26, 2023 | 427.40 | 433.20 | 422.10 | 429.50 | 429.50 | 88,262 |
Oct 25, 2023 | 433.60 | 439.40 | 424.80 | 429.20 | 429.20 | 80,809 |
Oct 24, 2023 | 421.00 | 434.80 | 413.40 | 434.20 | 434.20 | 109,978 |
Oct 23, 2023 | 424.60 | 429.00 | 417.00 | 420.50 | 420.50 | 85,093 |
Oct 20, 2023 | 423.00 | 425.70 | 416.90 | 423.90 | 423.90 | 107,177 |
Oct 19, 2023 | 413.70 | 424.30 | 412.00 | 423.00 | 423.00 | 107,862 |
Oct 18, 2023 | 399.80 | 415.10 | 398.90 | 413.80 | 413.80 | 107,929 |
Oct 17, 2023 | 390.50 | 401.10 | 390.10 | 399.80 | 399.80 | 77,941 |
Oct 16, 2023 | 390.00 | 392.90 | 386.90 | 390.20 | 390.20 | 58,625 |
Oct 13, 2023 | 387.60 | 387.60 | 387.60 | 387.60 | 387.60 | 89,150 |
Oct 12, 2023 | 387.60 | 387.60 | 387.60 | 387.60 | 387.60 | 34 |
Oct 11, 2023 | 377.50 | 377.50 | 369.00 | 374.30 | 374.30 | 41 |
Oct 10, 2023 | 372.10 | 377.30 | 370.30 | 372.00 | 372.00 | 166 |
Oct 9, 2023 | 370.00 | 375.80 | 368.00 | 370.90 | 370.90 | 161 |
Oct 6, 2023 | 371.40 | 374.20 | 367.50 | 367.60 | 367.60 | 219 |
Oct 5, 2023 | 368.80 | 373.60 | 362.60 | 373.60 | 373.60 | 170 |
Oct 4, 2023 | 366.00 | 368.80 | 362.50 | 368.70 | 368.70 | 428 |
Oct 3, 2023 | 364.00 | 364.00 | 360.00 | 363.20 | 363.20 | 722 |
Oct 2, 2023 | 377.30 | 381.40 | 367.30 | 367.60 | 367.60 | 1,202 |
Sep 29, 2023 | 392.40 | 392.40 | 374.30 | 375.90 | 375.90 | 4,765 |
Sep 28, 2023 | 390.20 | 394.50 | 388.70 | 392.40 | 392.40 | 13,529 |
Sep 27, 2023 | 395.00 | 398.10 | 389.20 | 390.10 | 390.10 | 27,532 |
Sep 26, 2023 | 392.00 | 395.50 | 388.20 | 394.00 | 394.00 | 29,239 |
Sep 25, 2023 | 388.40 | 393.40 | 386.80 | 392.00 | 392.00 | 30,242 |
Sep 22, 2023 | 390.30 | 393.60 | 387.70 | 388.20 | 388.20 | 23,702 |
Sep 21, 2023 | 397.30 | 397.80 | 390.10 | 390.30 | 390.30 | 22,515 |
Sep 20, 2023 | 391.70 | 399.50 | 391.40 | 397.20 | 397.20 | 18,784 |
Sep 19, 2023 | 390.40 | 393.10 | 389.00 | 391.50 | 391.50 | 25,849 |
Sep 18, 2023 | 393.20 | 394.60 | 390.10 | 390.40 | 390.40 | 21,553 |
Sep 15, 2023 | 400.40 | 403.20 | 393.30 | 393.60 | 393.60 | 22,804 |
Sep 14, 2023 | 401.90 | 401.90 | 401.90 | 401.90 | 401.90 | 22,581 |
Sep 13, 2023 | 401.50 | 404.00 | 401.50 | 401.90 | 401.90 | 11 |
Sep 12, 2023 | 408.00 | 409.00 | 405.20 | 405.20 | 405.20 | 29 |
Sep 11, 2023 | 414.60 | 415.00 | 408.60 | 412.00 | 412.00 | 143 |
Sep 8, 2023 | 403.10 | 411.90 | 403.00 | 411.90 | 411.90 | 423 |
Sep 7, 2023 | 407.10 | 407.10 | 403.40 | 403.40 | 403.40 | 202 |
Sep 6, 2023 | 409.20 | 411.50 | 406.00 | 408.10 | 408.10 | 575 |
Sep 5, 2023 | 413.00 | 413.00 | 403.10 | 406.30 | 406.30 | 1,338 |
Sep 1, 2023 | 418.70 | 423.80 | 412.00 | 412.70 | 412.70 | 647 |
Aug 31, 2023 | 424.00 | 424.00 | 418.00 | 418.70 | 418.70 | 2,657 |
Aug 30, 2023 | 420.00 | 423.40 | 411.80 | 423.00 | 423.00 | 13,036 |
Aug 29, 2023 | 425.10 | 426.00 | 418.50 | 419.30 | 419.30 | 20,517 |
Aug 28, 2023 | 424.60 | 428.00 | 421.50 | 425.70 | 425.70 | 25,422 |
Aug 25, 2023 | 423.00 | 426.80 | 420.60 | 422.80 | 422.80 | 23,417 |
Aug 24, 2023 | 414.50 | 424.30 | 414.00 | 422.70 | 422.70 | 22,347 |
Aug 23, 2023 | 405.90 | 413.90 | 403.40 | 413.00 | 413.00 | 27,356 |
Aug 22, 2023 | 410.00 | 416.80 | 401.30 | 406.30 | 406.30 | 29,972 |
Aug 21, 2023 | 405.00 | 412.40 | 403.20 | 409.80 | 409.80 | 25,432 |
Aug 18, 2023 | 400.40 | 405.00 | 399.00 | 403.90 | 403.90 | 30,229 |
Aug 17, 2023 | 406.40 | 406.40 | 397.20 | 399.60 | 399.60 | 32,569 |
Aug 16, 2023 | 404.10 | 408.70 | 403.80 | 404.50 | 404.50 | 20,992 |
Aug 15, 2023 | 413.50 | 416.10 | 403.10 | 403.80 | 403.80 | 28,953 |
Aug 14, 2023 | 445.00 | 462.30 | 445.00 | 462.30 | 462.30 | 20,674 |
Aug 11, 2023 | 431.10 | 436.90 | 428.70 | 436.90 | 436.90 | 83 |
Aug 10, 2023 | 433.90 | 435.60 | 429.60 | 429.60 | 429.60 | 64 |
Aug 9, 2023 | 436.30 | 443.90 | 426.30 | 426.30 | 426.30 | 150 |
Aug 8, 2023 | 448.40 | 451.10 | 433.20 | 433.20 | 433.20 | 237 |
Aug 7, 2023 | 448.10 | 448.10 | 430.00 | 446.20 | 446.20 | 542 |
Aug 4, 2023 | 452.00 | 457.00 | 443.20 | 444.10 | 444.10 | 360 |
Aug 3, 2023 | 451.80 | 461.70 | 449.00 | 451.20 | 451.20 | 379 |
Aug 2, 2023 | 456.10 | 458.40 | 447.50 | 451.80 | 451.80 | 690 |
Aug 1, 2023 | 451.20 | 460.90 | 451.20 | 456.10 | 456.10 | 1,102 |
Jul 31, 2023 | 455.20 | 455.40 | 447.60 | 451.20 | 451.20 | 4,042 |
Jul 28, 2023 | 463.90 | 463.90 | 451.80 | 455.20 | 455.20 | 13,887 |
Jul 27, 2023 | 465.40 | 472.50 | 463.00 | 464.50 | 464.50 | 33,252 |
Jul 26, 2023 | 453.80 | 464.80 | 452.60 | 464.70 | 464.70 | 38,250 |
Jul 25, 2023 | 448.10 | 454.40 | 446.30 | 453.80 | 453.80 | 29,629 |
Jul 24, 2023 | 445.30 | 451.80 | 443.00 | 447.30 | 447.30 | 31,049 |
Jul 21, 2023 | 440.00 | 444.00 | 434.30 | 442.80 | 442.80 | 32,146 |
Jul 20, 2023 | 443.00 | 449.00 | 439.10 | 440.50 | 440.50 | 22,301 |
Jul 19, 2023 | 442.70 | 451.70 | 439.00 | 443.80 | 443.80 | 32,951 |
Jul 18, 2023 | 433.80 | 446.90 | 431.70 | 442.70 | 442.70 | 30,985 |
Jul 17, 2023 | 426.60 | 435.00 | 424.90 | 434.40 | 434.40 | 26,237 |
Jul 14, 2023 | 426.80 | 430.00 | 426.80 | 430.00 | 430.00 | 30,183 |
Jul 13, 2023 | 428.70 | 432.40 | 428.70 | 430.90 | 430.90 | 173 |
Jul 12, 2023 | 426.60 | 435.20 | 421.40 | 421.40 | 421.40 | 156 |
Jul 11, 2023 | 422.90 | 422.90 | 422.00 | 422.30 | 422.30 | 58 |
Jul 10, 2023 | 414.00 | 415.30 | 411.30 | 412.30 | 412.30 | 76 |
Jul 7, 2023 | 411.60 | 412.90 | 409.00 | 409.60 | 409.60 | 201 |
Jul 6, 2023 | 417.90 | 418.50 | 414.00 | 415.60 | 415.60 | 528 |
Jul 5, 2023 | 421.40 | 425.40 | 413.50 | 417.90 | 417.90 | 769 |
Jul 3, 2023 | 433.40 | 433.40 | 417.40 | 418.60 | 418.60 | 842 |
Jun 30, 2023 | 404.20 | 424.00 | 403.80 | 419.20 | 419.20 | 2,797 |
Jun 29, 2023 | 402.20 | 404.60 | 399.30 | 403.00 | 403.00 | 11,138 |
Jun 28, 2023 | 408.20 | 408.20 | 396.00 | 401.80 | 401.80 | 29,970 |
Jun 27, 2023 | 415.50 | 415.50 | 406.00 | 407.30 | 407.30 | 32,577 |
Jun 26, 2023 | 411.00 | 421.00 | 409.00 | 414.60 | 414.60 | 33,483 |
Jun 23, 2023 | 423.60 | 424.40 | 408.50 | 410.70 | 410.70 | 43,138 |
Jun 22, 2023 | 438.00 | 439.40 | 423.80 | 424.70 | 424.70 | 43,247 |
Jun 21, 2023 | 418.10 | 441.20 | 417.40 | 439.20 | 439.20 | 65,674 |
Jun 20, 2023 | 418.90 | 423.60 | 411.10 | 412.80 | 412.80 | 59,798 |
Jun 16, 2023 | 393.70 | 417.00 | 392.40 | 416.40 | 416.40 | 80,048 |
Jun 15, 2023 | 390.90 | 394.50 | 386.50 | 394.20 | 394.20 | 64,742 |
Jun 14, 2023 | 398.00 | 398.80 | 388.70 | 389.70 | 389.70 | 68,208 |
Jun 13, 2023 | 397.40 | 404.00 | 396.00 | 397.50 | 397.50 | 69,066 |
Jun 12, 2023 | 398.20 | 403.90 | 395.60 | 397.40 | 397.40 | 67,492 |
Jun 9, 2023 | 403.60 | 407.10 | 396.80 | 397.20 | 397.20 | 73,679 |
Jun 8, 2023 | 404.70 | 408.40 | 401.00 | 404.00 | 404.00 | 78,535 |
Jun 7, 2023 | 396.70 | 405.80 | 396.10 | 405.20 | 405.20 | 87,731 |
Jun 6, 2023 | 401.50 | 405.90 | 395.80 | 396.70 | 396.70 | 57,446 |
Jun 5, 2023 | 398.50 | 402.30 | 397.20 | 401.20 | 401.20 | 51,503 |
Jun 2, 2023 | 401.10 | 404.20 | 396.70 | 397.80 | 397.80 | 58,169 |
Jun 1, 2023 | 393.30 | 404.40 | 392.80 | 401.40 | 401.40 | 74,496 |
May 31, 2023 | 393.50 | 394.50 | 386.30 | 393.40 | 393.40 | 70,652 |
May 30, 2023 | 402.20 | 402.90 | 391.70 | 392.60 | 392.60 | 63,787 |
May 26, 2023 | 398.40 | 407.00 | 397.00 | 402.20 | 402.20 | 70,205 |
May 25, 2023 | 402.20 | 405.50 | 395.60 | 397.20 | 397.20 | 72,300 |
May 24, 2023 | 406.40 | 410.60 | 400.70 | 402.20 | 402.20 | 65,058 |
May 23, 2023 | 412.20 | 413.30 | 405.90 | 406.40 | 406.40 | 65,237 |
May 22, 2023 | 409.10 | 416.90 | 407.50 | 412.20 | 412.20 | 62,799 |
May 19, 2023 | 414.00 | 417.50 | 408.60 | 409.10 | 409.10 | 62,526 |
May 18, 2023 | 424.80 | 425.30 | 413.70 | 414.10 | 414.10 | 71,991 |
May 17, 2023 | 426.90 | 429.90 | 423.90 | 425.30 | 425.30 | 67,724 |
May 16, 2023 | 430.70 | 430.90 | 424.50 | 426.90 | 426.90 | 61,709 |
May 15, 2023 | 433.40 | 442.30 | 430.50 | 430.90 | 430.90 | 69,568 |
May 12, 2023 | 426.70 | 428.10 | 426.70 | 428.10 | 428.10 | 71,064 |
May 11, 2023 | 415.00 | 427.20 | 415.00 | 426.60 | 426.60 | 81 |
May 10, 2023 | 415.00 | 417.90 | 415.00 | 417.90 | 417.90 | 127 |
May 9, 2023 | 420.40 | 420.40 | 416.40 | 416.40 | 416.40 | 219 |
May 8, 2023 | 428.00 | 428.90 | 425.20 | 425.50 | 425.50 | 329 |
May 5, 2023 | 428.00 | 429.80 | 427.90 | 428.90 | 428.90 | 291 |
May 4, 2023 | 425.00 | 428.10 | 420.50 | 427.30 | 427.30 | 457 |
May 3, 2023 | 429.80 | 429.80 | 423.90 | 427.80 | 427.80 | 453 |
May 2, 2023 | 435.30 | 437.30 | 429.80 | 429.80 | 429.80 | 406 |
May 1, 2023 | 433.80 | 436.20 | 433.70 | 435.30 | 435.30 | 804 |
Apr 28, 2023 | 429.00 | 436.70 | 425.00 | 435.30 | 435.30 | 1,659 |
Apr 27, 2023 | 427.00 | 428.50 | 422.00 | 427.90 | 427.90 | 11,211 |
Apr 26, 2023 | 436.00 | 437.00 | 425.50 | 426.00 | 426.00 | 26,824 |
Apr 25, 2023 | 438.70 | 441.20 | 433.00 | 434.80 | 434.80 | 43,580 |
Apr 24, 2023 | 445.80 | 449.00 | 439.20 | 439.50 | 439.50 | 34,129 |